Zhejiang Jinfei Kaida Wheel Co., Ltd. Class A 002863
SZSE · China · Producer Manufacturing
CNY 4.76-0.04 (-0.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.76 | -0.83% | CNY 4.81 | CNY 4.95 | CNY 4.75 | 8.78M |
| 2026-09-29 | CNY 4.80 | +1.05% | CNY 4.72 | CNY 4.84 | CNY 4.72 | 7.64M |
| 2026-09-28 | CNY 4.75 | -0.21% | CNY 4.76 | CNY 4.78 | CNY 4.68 | 7.29M |
| 2026-09-24 | CNY 4.76 | +0.63% | CNY 4.72 | CNY 4.80 | CNY 4.70 | 7.19M |
| 2026-09-23 | CNY 4.73 | -0.63% | CNY 4.77 | CNY 4.77 | CNY 4.68 | 7.33M |
| 2026-09-22 | CNY 4.76 | 0.00% | CNY 4.77 | CNY 4.79 | CNY 4.72 | 7.95M |
| 2026-09-21 | CNY 4.76 | +1.49% | CNY 4.69 | CNY 4.78 | CNY 4.66 | 7.03M |
| 2026-09-18 | CNY 4.69 | -0.85% | CNY 4.73 | CNY 4.80 | CNY 4.67 | 8.07M |
| 2026-09-17 | CNY 4.73 | +1.07% | CNY 4.69 | CNY 4.75 | CNY 4.61 | 6.47M |
| 2026-09-16 | CNY 4.68 | +1.08% | CNY 4.63 | CNY 4.69 | CNY 4.57 | 7.16M |
| 2026-09-15 | CNY 4.63 | -2.32% | CNY 4.74 | CNY 4.76 | CNY 4.60 | 9.02M |
| 2026-09-14 | CNY 4.74 | -0.84% | CNY 4.74 | CNY 4.82 | CNY 4.71 | 9.76M |
| 2026-09-11 | CNY 4.78 | -1.85% | CNY 4.83 | CNY 4.84 | CNY 4.70 | 11.31M |
| 2026-09-10 | CNY 4.87 | -1.42% | CNY 4.93 | CNY 4.93 | CNY 4.83 | 10.49M |
| 2026-09-09 | CNY 4.94 | +1.65% | CNY 4.86 | CNY 4.96 | CNY 4.83 | 12.50M |
| 2026-09-08 | CNY 4.86 | +0.62% | CNY 4.83 | CNY 4.87 | CNY 4.80 | 8.26M |
| 2026-09-07 | CNY 4.83 | +0.84% | CNY 4.79 | CNY 4.88 | CNY 4.78 | 9.11M |
| 2026-09-04 | CNY 4.79 | -1.03% | CNY 4.87 | CNY 4.91 | CNY 4.76 | 9.33M |
| 2026-09-03 | CNY 4.84 | -1.43% | CNY 4.89 | CNY 4.95 | CNY 4.82 | 10.10M |
| 2026-09-02 | CNY 4.91 | +0.61% | CNY 4.84 | CNY 4.95 | CNY 4.81 | 12.53M |
| 2026-09-01 | CNY 4.88 | +1.24% | CNY 4.82 | CNY 4.89 | CNY 4.80 | 11.65M |
| 2026-08-31 | CNY 4.82 | +1.05% | CNY 4.76 | CNY 4.84 | CNY 4.73 | 12.65M |
| 2026-08-28 | CNY 4.77 | +1.06% | CNY 4.72 | CNY 4.78 | CNY 4.70 | 11.27M |
| 2026-08-27 | CNY 4.72 | -0.84% | CNY 4.74 | CNY 4.76 | CNY 4.69 | 10.31M |
| 2026-08-26 | CNY 4.76 | -0.42% | CNY 4.73 | CNY 4.81 | CNY 4.72 | 13.05M |
| 2026-08-25 | CNY 4.78 | +3.24% | CNY 4.60 | CNY 4.78 | CNY 4.58 | 16.42M |
| 2026-08-24 | CNY 4.63 | -1.49% | CNY 4.69 | CNY 4.71 | CNY 4.58 | 13.47M |
| 2026-08-21 | CNY 4.70 | +0.21% | CNY 4.66 | CNY 4.72 | CNY 4.63 | 15.26M |
| 2026-08-20 | CNY 4.69 | +1.30% | CNY 4.67 | CNY 4.74 | CNY 4.62 | 25.15M |
| 2026-08-19 | CNY 4.63 | -5.51% | CNY 4.76 | CNY 4.82 | CNY 4.63 | 38.21M |
| 2026-08-18 | CNY 4.90 | -1.80% | CNY 4.80 | CNY 5.06 | CNY 4.70 | 75.76M |
| 2026-08-17 | CNY 4.99 | +9.91% | CNY 4.87 | CNY 4.99 | CNY 4.76 | 43.47M |
| 2026-08-14 | CNY 4.54 | +1.11% | CNY 4.51 | CNY 4.54 | CNY 4.46 | 9.18M |
| 2026-08-13 | CNY 4.49 | -1.97% | CNY 4.59 | CNY 4.60 | CNY 4.49 | 9.79M |
| 2026-08-12 | CNY 4.58 | +0.88% | CNY 4.52 | CNY 4.60 | CNY 4.51 | 8.30M |
| 2026-08-11 | CNY 4.54 | -0.22% | CNY 4.55 | CNY 4.57 | CNY 4.48 | 8.75M |
| 2026-08-10 | CNY 4.55 | +2.71% | CNY 4.44 | CNY 4.59 | CNY 4.42 | 17.19M |
| 2026-08-07 | CNY 4.43 | -0.89% | CNY 4.50 | CNY 4.50 | CNY 4.34 | 18.58M |
| 2026-08-06 | CNY 4.47 | +1.59% | CNY 4.39 | CNY 4.58 | CNY 4.34 | 25.14M |
| 2026-08-05 | CNY 4.40 | -0.45% | CNY 4.43 | CNY 4.47 | CNY 4.35 | 9.52M |
| 2026-08-04 | CNY 4.42 | -1.12% | CNY 4.46 | CNY 4.50 | CNY 4.41 | 8.82M |
| 2026-08-03 | CNY 4.47 | +3.00% | CNY 4.35 | CNY 4.48 | CNY 4.33 | 9.01M |
| 2026-07-31 | CNY 4.34 | +2.12% | CNY 4.30 | CNY 4.35 | CNY 4.26 | 9.58M |
| 2026-07-30 | CNY 4.25 | -1.16% | CNY 4.25 | CNY 4.35 | CNY 4.23 | 9.44M |
| 2026-07-29 | CNY 4.30 | +1.90% | CNY 4.20 | CNY 4.33 | CNY 4.20 | 10.07M |
| 2026-07-28 | CNY 4.22 | +1.44% | CNY 4.16 | CNY 4.25 | CNY 4.13 | 8.86M |
| 2026-07-27 | CNY 4.16 | +1.96% | CNY 4.10 | CNY 4.21 | CNY 4.08 | 9.18M |
| 2026-07-24 | CNY 4.08 | -2.86% | CNY 4.16 | CNY 4.20 | CNY 4.06 | 10.50M |
| 2026-07-23 | CNY 4.20 | +3.96% | CNY 4.01 | CNY 4.24 | CNY 4.01 | 12.72M |
| 2026-07-22 | CNY 4.04 | -2.65% | CNY 4.11 | CNY 4.16 | CNY 4.00 | 11.56M |
| 2026-07-21 | CNY 4.15 | 0.00% | CNY 4.18 | CNY 4.20 | CNY 4.02 | 13.53M |
| 2026-07-20 | CNY 4.15 | -2.35% | CNY 4.23 | CNY 4.37 | CNY 4.12 | 13.45M |
| 2026-07-17 | CNY 4.25 | -2.97% | CNY 4.39 | CNY 4.47 | CNY 4.20 | 12.93M |
| 2026-07-16 | CNY 4.38 | +0.46% | CNY 4.33 | CNY 4.45 | CNY 4.30 | 10.64M |
| 2026-07-15 | CNY 4.36 | +1.63% | CNY 4.29 | CNY 4.38 | CNY 4.26 | 11.17M |
| 2026-07-14 | CNY 4.29 | +2.63% | CNY 4.18 | CNY 4.31 | CNY 4.16 | 12.99M |
| 2026-07-13 | CNY 4.18 | -2.79% | CNY 4.29 | CNY 4.34 | CNY 4.16 | 9.98M |
| 2026-07-10 | CNY 4.30 | +2.14% | CNY 4.18 | CNY 4.40 | CNY 4.14 | 12.97M |
| 2026-07-09 | CNY 4.21 | -0.71% | CNY 4.25 | CNY 4.28 | CNY 4.10 | 13.71M |
| 2026-07-08 | CNY 4.24 | -2.08% | CNY 4.31 | CNY 4.31 | CNY 4.17 | 9.92M |
| 2026-07-07 | CNY 4.33 | -2.91% | CNY 4.46 | CNY 4.46 | CNY 4.29 | 9.74M |
| 2026-07-06 | CNY 4.46 | -1.11% | CNY 4.50 | CNY 4.57 | CNY 4.40 | 13.19M |
| 2026-07-03 | CNY 4.51 | +3.44% | CNY 4.38 | CNY 4.56 | CNY 4.36 | 18.97M |
| 2026-07-02 | CNY 4.36 | +0.23% | CNY 4.37 | CNY 4.47 | CNY 4.34 | 12.76M |
| 2026-07-01 | CNY 4.35 | +2.59% | CNY 4.23 | CNY 4.41 | CNY 4.22 | 13.81M |
| 2026-06-30 | CNY 4.24 | -0.70% | CNY 4.27 | CNY 4.30 | CNY 4.17 | 11.88M |
| 2026-06-29 | CNY 4.27 | -0.93% | CNY 4.26 | CNY 4.31 | CNY 4.11 | 12.19M |
| 2026-06-26 | CNY 4.31 | -2.49% | CNY 4.36 | CNY 4.37 | CNY 4.24 | 10.82M |
| 2026-06-25 | CNY 4.42 | -1.56% | CNY 4.49 | CNY 4.50 | CNY 4.34 | 10.51M |
| 2026-06-24 | CNY 4.49 | -3.23% | CNY 4.66 | CNY 4.67 | CNY 4.46 | 11.50M |
| 2026-06-23 | CNY 4.64 | +0.43% | CNY 4.58 | CNY 4.70 | CNY 4.53 | 10.15M |
| 2026-06-22 | CNY 4.62 | +0.22% | CNY 4.56 | CNY 4.62 | CNY 4.41 | 13.12M |
| 2026-06-18 | CNY 4.61 | -1.28% | CNY 4.65 | CNY 4.68 | CNY 4.54 | 9.78M |
| 2026-06-17 | CNY 4.67 | -2.10% | CNY 4.78 | CNY 4.78 | CNY 4.61 | 10.71M |
| 2026-06-16 | CNY 4.77 | -1.04% | CNY 4.82 | CNY 4.84 | CNY 4.72 | 9.93M |
| 2026-06-15 | CNY 4.82 | 0.00% | CNY 4.85 | CNY 4.95 | CNY 4.80 | 10.77M |
| 2026-06-12 | CNY 4.82 | +1.90% | CNY 4.77 | CNY 4.85 | CNY 4.70 | 10.25M |
| 2026-06-11 | CNY 4.73 | -0.84% | CNY 4.72 | CNY 4.77 | CNY 4.63 | 8.65M |
| 2026-06-10 | CNY 4.77 | -2.25% | CNY 4.85 | CNY 4.87 | CNY 4.68 | 9.57M |
| 2026-06-09 | CNY 4.88 | +0.41% | CNY 4.92 | CNY 4.95 | CNY 4.81 | 9.19M |
| 2026-06-08 | CNY 4.86 | -3.76% | CNY 4.98 | CNY 5.04 | CNY 4.82 | 10.91M |
| 2026-06-05 | CNY 5.05 | +0.60% | CNY 5.00 | CNY 5.15 | CNY 4.88 | 10.61M |
| 2026-06-04 | CNY 5.02 | -0.99% | CNY 5.07 | CNY 5.10 | CNY 4.95 | 8.23M |
| 2026-06-03 | CNY 5.07 | 0.00% | CNY 5.06 | CNY 5.10 | CNY 4.99 | 9.31M |
| 2026-06-02 | CNY 5.07 | -1.93% | CNY 5.17 | CNY 5.22 | CNY 5.02 | 11.12M |
| 2026-06-01 | CNY 5.17 | +4.23% | CNY 4.96 | CNY 5.24 | CNY 4.92 | 14.25M |
| 2026-05-29 | CNY 4.96 | -1.78% | CNY 5.05 | CNY 5.09 | CNY 4.94 | 10.51M |
| 2026-05-28 | CNY 5.05 | +0.40% | CNY 5.03 | CNY 5.11 | CNY 4.92 | 10.89M |
| 2026-05-27 | CNY 5.03 | -3.45% | CNY 5.21 | CNY 5.22 | CNY 4.97 | 13.19M |
| 2026-05-26 | CNY 5.21 | -2.25% | CNY 5.33 | CNY 5.34 | CNY 5.15 | 10.73M |